Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	47.82	48.31	47.13	47.26	2,130,125	-0.53(-1.12%)
Mar 30, 2004	46.75	48.02	46.61	47.80	1,871,876	+1.18(+2.53%)
Mar 29, 2004	47.02	47.32	46.41	46.61	1,728,747	-0.38(-0.82%)
Mar 26, 2004	47.05	47.21	46.70	47.00	1,341,431	+0.21(+0.45%)
Mar 25, 2004	46.49	47.08	46.29	46.79	1,792,195	+0.30(+0.64%)
Mar 24, 2004	46.75	47.59	46.24	46.49	1,974,078	-0.44(-0.93%)
Mar 23, 2004	46.89	47.18	46.26	46.93	1,703,940	+0.58(+1.25%)
Mar 22, 2004	46.54	46.71	46.10	46.35	1,945,270	-0.18(-0.39%)
Mar 19, 2004	47.23	47.31	46.19	46.54	2,038,783	-0.79(-1.66%)
Mar 18, 2004	46.97	47.58	46.81	47.32	2,433,759	+0.31(+0.65%)
Mar 17, 2004	48.01	48.37	45.73	47.02	8,867,120	-1.98(-4.03%)
Mar 16, 2004	49.42	49.42	48.24	48.99	2,961,803	+0.03(+0.05%)
Mar 15, 2004	48.72	49.84	48.70	48.97	2,841,424	+0.35(+0.72%)
Mar 12, 2004	48.11	48.71	47.15	48.62	2,088,741	+1.03(+2.17%)
Mar 11, 2004	47.29	48.22	47.06	47.59	2,082,339	+0.30(+0.63%)
Mar 10, 2004	48.81	49.15	47.06	47.29	2,542,706	-1.12(-2.31%)
Mar 09, 2004	48.79	48.93	48.32	48.41	2,483,031	-0.38(-0.79%)
Mar 08, 2004	48.37	49.16	48.01	48.79	3,678,933	+0.42(+0.87%)
Mar 05, 2004	46.97	48.37	46.80	48.37	3,584,047	+1.92(+4.14%)
Mar 04, 2004	45.53	46.69	45.31	46.45	2,623,416	+0.92(+2.02%)
Mar 03, 2004	45.57	45.79	44.52	45.53	2,173,452	+0.31(+0.68%)
Mar 02, 2004	45.40	45.84	44.83	45.22	3,324,541	-0.31(-0.69%)
Mar 01, 2004	44.02	45.59	43.47	45.54	4,601,953	+2.28(+5.28%)
Feb 27, 2004	41.92	43.52	41.84	43.26	2,573,573	+1.48(+3.54%)
Feb 26, 2004	39.63	41.86	39.63	41.78	2,837,195	+1.39(+3.44%)
Feb 25, 2004	40.16	40.51	38.93	40.39	2,711,214	+0.01(+0.02%)
Feb 24, 2004	39.89	40.76	39.89	40.38	1,138,056	+0.30(+0.74%)
Feb 23, 2004	40.59	40.97	39.83	40.08	1,548,236	-0.38(-0.93%)
Feb 20, 2004	41.03	41.03	40.07	40.46	1,577,616	-0.31(-0.75%)
Feb 19, 2004	41.54	41.80	40.75	40.76	1,753,212	-0.66(-1.60%)
Feb 18, 2004	41.52	41.67	40.68	41.43	1,752,412	-0.28(-0.67%)
Feb 17, 2004	41.44	41.95	41.42	41.71	2,360,251	+0.74(+1.82%)
Feb 13, 2004	41.03	41.52	40.74	40.96	1,643,922	-0.06(-0.15%)
Feb 12, 2004	40.88	41.46	40.50	41.03	1,847,297	+0.15(+0.36%)
Feb 11, 2004	39.42	41.03	39.01	40.88	2,908,645	+1.45(+3.68%)
Feb 10, 2004	39.63	39.78	39.10	39.42	1,810,600	-0.21(-0.53%)
Feb 09, 2004	39.38	39.70	38.99	39.63	1,813,573	+0.26(+0.67%)
Feb 06, 2004	37.99	39.49	37.99	39.37	2,126,695	+1.47(+3.88%)
Feb 05, 2004	38.09	38.47	37.26	37.90	2,279,884	-0.19(-0.51%)
Feb 04, 2004	38.98	39.08	37.82	38.09	2,077,538	-1.00(-2.55%)
Feb 03, 2004	38.49	39.31	38.34	39.09	1,982,081	+0.68(+1.78%)
Feb 02, 2004	38.58	38.87	38.12	38.41	2,531,046	-0.17(-0.43%)
Jan 30, 2004	38.40	39.00	37.83	38.58	2,708,013	+0.01(+0.02%)
Jan 29, 2004	38.45	38.92	37.22	38.57	3,553,067	+0.33(+0.87%)
Jan 28, 2004	40.78	40.85	37.89	38.23	5,849,985	-2.55(-6.24%)
Jan 27, 2004	41.33	41.46	40.59	40.78	2,592,778	+0.16(+0.39%)
Jan 26, 2004	41.03	41.08	40.34	40.62	2,684,692	-0.23(-0.56%)
Jan 23, 2004	41.75	41.89	40.58	40.85	2,822,562	-0.41(-1.00%)
Jan 22, 2004	41.20	41.54	40.20	41.26	2,937,110	+0.59(+1.46%)
Jan 21, 2004	40.23	41.27	39.80	40.67	3,677,104	+20.87(+105.41%)
Jan 20, 2004	19.86	19.94	19.54	19.80	2,762,429	-0.06(-0.31%)
Jan 16, 2004	19.76	19.90	19.70	19.86	3,307,050	+0.12(+0.63%)
Jan 15, 2004	19.66	19.88	19.27	19.73	3,262,237	+0.23(+1.17%)
Jan 14, 2004	19.03	19.61	19.03	19.51	3,708,542	+0.37(+1.94%)
Jan 13, 2004	19.60	19.64	18.86	19.13	7,151,176	-0.46(-2.37%)
Jan 12, 2004	20.06	20.12	19.41	19.60	5,135,028	-0.56(-2.79%)
Jan 09, 2004	19.99	20.43	19.96	20.16	6,202,091	+0.60(+3.05%)
Jan 08, 2004	19.97	19.97	19.08	19.56	10,947,059	-0.83(-4.08%)
Jan 07, 2004	20.66	20.67	20.14	20.40	3,900,142	-0.26(-1.27%)
Jan 06, 2004	20.23	20.91	20.22	20.66	6,408,782	+0.42(+2.10%)
Jan 05, 2004	20.52	20.63	19.80	20.23	7,135,400	-0.28(-1.34%)